Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 0,00 | 0,00 | 0,00 | 208,66 | 208,66 | - |
03 mag 2024 | 211,61 | 212,75 | 210,06 | 210,33 | 210,33 | 24 |
02 mag 2024 | 209,33 | 210,21 | 207,57 | 207,57 | 207,57 | 35 |
01 mag 2024 | 207,07 | 207,54 | 206,89 | 207,54 | 207,54 | 12 |
30 apr 2024 | 207,03 | 207,28 | 205,96 | 206,97 | 206,97 | 11 |
29 apr 2024 | 205,77 | 208,03 | 205,77 | 207,66 | 207,66 | 563 |
26 apr 2024 | 207,48 | 209,40 | 206,93 | 209,39 | 209,39 | 81 |
25 apr 2024 | 202,34 | 204,41 | 202,34 | 202,54 | 202,54 | 16 |
24 apr 2024 | 205,52 | 206,17 | 202,44 | 204,57 | 204,57 | 212 |
23 apr 2024 | 199,72 | 206,05 | 199,72 | 206,05 | 206,05 | 247 |
22 apr 2024 | 197,10 | 198,85 | 197,10 | 198,85 | 198,85 | 5.341 |
19 apr 2024 | 196,88 | 198,06 | 196,88 | 197,09 | 197,09 | 44 |
18 apr 2024 | 197,19 | 200,19 | 197,19 | 198,65 | 198,65 | 150 |
17 apr 2024 | 199,26 | 199,85 | 195,75 | 195,75 | 195,75 | 27 |
16 apr 2024 | 193,19 | 198,90 | 192,92 | 197,58 | 197,58 | 26 |
15 apr 2024 | 195,12 | 198,14 | 194,02 | 194,17 | 194,17 | 1.015 |
12 apr 2024 | 192,29 | 194,91 | 192,09 | 192,09 | 192,09 | 75 |
11 apr 2024 | 189,68 | 192,99 | 189,19 | 192,99 | 192,99 | 7 |
10 apr 2024 | 185,23 | 190,17 | 185,23 | 190,17 | 190,17 | 34 |
09 apr 2024 | 188,23 | 188,97 | 184,70 | 186,26 | 186,26 | 36 |
08 apr 2024 | 190,06 | 190,43 | 188,75 | 188,75 | 188,75 | 88 |
05 apr 2024 | 186,53 | 189,43 | 186,53 | 189,43 | 189,43 | 309 |
04 apr 2024 | 189,29 | 190,38 | 189,29 | 189,67 | 189,67 | 102 |
03 apr 2024 | 187,50 | 188,74 | 187,50 | 188,02 | 188,02 | 130 |
02 apr 2024 | 187,83 | 187,83 | 186,06 | 186,70 | 186,70 | 58 |
28 mar 2024 | 197,44 | 197,44 | 190,84 | 191,03 | 191,03 | 83 |
27 mar 2024 | 191,88 | 193,31 | 191,18 | 193,31 | 193,31 | 184 |
26 mar 2024 | 190,39 | 190,94 | 190,39 | 190,94 | 190,94 | 37 |
25 mar 2024 | 194,98 | 194,98 | 193,79 | 193,79 | 193,79 | 13 |
22 mar 2024 | 191,55 | 192,93 | 191,36 | 192,41 | 192,41 | 75 |
21 mar 2024 | 193,24 | 193,49 | 191,91 | 191,91 | 191,91 | 43 |
20 mar 2024 | 191,24 | 192,46 | 190,49 | 190,97 | 190,97 | 233 |
19 mar 2024 | 187,74 | 189,87 | 187,68 | 189,87 | 189,87 | 37 |
18 mar 2024 | 188,32 | 189,29 | 186,78 | 189,29 | 189,29 | 62 |
15 mar 2024 | 186,84 | 186,84 | 186,11 | 186,61 | 186,61 | 13 |
14 mar 2024 | 188,91 | 188,91 | 188,08 | 188,22 | 188,22 | 715 |
13 mar 2024 | 185,66 | 187,60 | 185,66 | 187,60 | 187,60 | 76 |
12 mar 2024 | 182,00 | 184,41 | 182,00 | 184,41 | 184,41 | 2 |
11 mar 2024 | 186,57 | 186,57 | 183,63 | 183,69 | 183,69 | 25 |
08 mar 2024 | 189,51 | 189,51 | 187,60 | 187,60 | 187,60 | 53 |
07 mar 2024 | 191,11 | 191,11 | 188,59 | 188,59 | 188,59 | 9 |
06 mar 2024 | 190,70 | 190,70 | 189,56 | 189,73 | 189,73 | 31 |
05 mar 2024 | 194,33 | 195,69 | 190,91 | 190,91 | 190,91 | 7 |
04 mar 2024 | 194,37 | 195,15 | 193,97 | 194,38 | 194,38 | 192 |
01 mar 2024 | 193,26 | 193,38 | 191,91 | 193,38 | 193,38 | 51 |
29 feb 2024 | 191,00 | 193,07 | 190,05 | 193,07 | 193,07 | 143 |
28 feb 2024 | 194,97 | 194,97 | 191,91 | 191,91 | 191,91 | 227 |
27 feb 2024 | 196,01 | 197,99 | 191,65 | 192,51 | 192,51 | 269 |
26 feb 2024 | 200,42 | 200,64 | 198,15 | 199,07 | 199,07 | 186 |
23 feb 2024 | 199,66 | 199,66 | 199,38 | 199,38 | 199,38 | 31 |
22 feb 2024 | 196,70 | 196,70 | 196,70 | 196,70 | 196,70 | - |
21 feb 2024 | 193,61 | 193,88 | 193,61 | 193,76 | 193,76 | 1 |
20 feb 2024 | 193,56 | 193,75 | 192,64 | 192,68 | 192,68 | 14 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 194,61 | 195,02 | 194,05 | 194,21 | 194,21 | 8 |
15 feb 2024 | 194,82 | 195,72 | 192,32 | 193,52 | 193,52 | 34 |
14 feb 2024 | 190,25 | 191,47 | 189,51 | 191,47 | 191,47 | 110 |
13 feb 2024 | 187,04 | 188,13 | 185,95 | 188,06 | 188,06 | 4 |
12 feb 2024 | 188,62 | 188,62 | 186,77 | 188,35 | 188,35 | 22 |
09 feb 2024 | 187,50 | 189,19 | 186,23 | 186,72 | 186,72 | 68 |
08 feb 2024 | 190,17 | 190,40 | 189,38 | 189,38 | 189,38 | 2 |
07 feb 2024 | 187,54 | 189,18 | 187,54 | 188,94 | 188,94 | 5 |
06 feb 2024 | 185,99 | 187,03 | 184,66 | 186,53 | 186,53 | 1 |
05 feb 2024 | 182,49 | 184,74 | 182,49 | 184,74 | 184,74 | 11 |
02 feb 2024 | 183,21 | 183,21 | 181,53 | 181,53 | 181,53 | 3 |
01 feb 2024 | 179,60 | 179,60 | 178,43 | 178,90 | 178,90 | 3 |
31 gen 2024 | 182,39 | 182,69 | 182,39 | 182,69 | 182,69 | 8 |
30 gen 2024 | 182,97 | 183,63 | 182,55 | 183,25 | 183,25 | 4 |
29 gen 2024 | 185,20 | 185,20 | 182,67 | 182,67 | 182,67 | 23 |
26 gen 2024 | 185,59 | 185,59 | 182,00 | 184,68 | 184,68 | 11.242 |
25 gen 2024 | 181,59 | 183,81 | 181,38 | 183,45 | 183,45 | 110 |
24 gen 2024 | 180,29 | 180,86 | 179,32 | 180,28 | 180,28 | 14 |
23 gen 2024 | 180,80 | 180,88 | 178,47 | 179,07 | 179,07 | 165 |
22 gen 2024 | 177,59 | 178,56 | 176,44 | 177,95 | 177,95 | 101 |
19 gen 2024 | 178,26 | 178,94 | 176,41 | 177,40 | 177,40 | 14 |
18 gen 2024 | 174,10 | 176,15 | 172,90 | 176,15 | 176,15 | 87 |
17 gen 2024 | 170,90 | 173,15 | 170,90 | 172,23 | 172,23 | 1 |
16 gen 2024 | 172,74 | 172,81 | 170,42 | 170,82 | 170,82 | 141 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 172,49 | 175,76 | 172,49 | 173,23 | 173,23 | 14 |
11 gen 2024 | 172,89 | 172,89 | 170,01 | 170,57 | 170,57 | 20 |
10 gen 2024 | 172,28 | 172,28 | 171,40 | 171,70 | 171,70 | 200 |
09 gen 2024 | 172,93 | 172,93 | 170,93 | 170,93 | 170,93 | 14 |
08 gen 2024 | 171,80 | 172,00 | 171,80 | 172,00 | 172,00 | 5 |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 174,65 | 175,99 | 174,65 | 175,84 | 175,84 | 31 |
03 gen 2024 | 176,40 | 177,24 | 175,95 | 176,26 | 176,26 | 60 |
03 gen 2024 | 0.1 Dividendo |
02 gen 2024 | 178,55 | 179,35 | 177,69 | 179,35 | 179,25 | 21 |
29 dic 2023 | 177,96 | 179,35 | 177,96 | 178,67 | 178,57 | 27 |
28 dic 2023 | 179,37 | 179,68 | 177,51 | 178,76 | 178,66 | 258 |
27 dic 2023 | 179,78 | 179,78 | 179,78 | 179,78 | 179,68 | 151 |
22 dic 2023 | 178,85 | 180,94 | 178,38 | 179,14 | 179,04 | 11.285 |
21 dic 2023 | 175,00 | 179,01 | 175,00 | 178,87 | 178,77 | 92 |
20 dic 2023 | 181,03 | 182,32 | 176,24 | 178,83 | 178,73 | 1.268 |
19 dic 2023 | 188,13 | 190,44 | 183,70 | 183,70 | 183,60 | 706 |
18 dic 2023 | 183,38 | 185,11 | 182,27 | 183,81 | 183,71 | 208 |
15 dic 2023 | 183,26 | 183,26 | 181,31 | 181,33 | 181,23 | 1.337 |
14 dic 2023 | 186,05 | 186,28 | 182,90 | 183,03 | 182,93 | 11 |
13 dic 2023 | 184,80 | 184,97 | 184,52 | 184,52 | 184,42 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...